NASDAQ:MDRX
Allscripts Healthcare Solutions Stock Price (Quote)
$7.68
+0.0800 (+1.05%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.40 | $8.49 | Monday, 22nd Apr 2024 MDRX stock ended at $7.68. This is 1.05% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 6.61% from a day low at $7.41 to a day high of $7.90. |
| 90 days | $5.01 | $10.00 | |
| 52 weeks | $5.01 | $14.09 |
| Date | Open | High | Low | Close | Volume |
| Sep 20, 2021 | $14.09 | $14.18 | $13.77 | $13.84 | 1 601 253 |
| Sep 17, 2021 | $13.83 | $14.29 | $13.71 | $14.26 | 8 824 139 |
| Sep 16, 2021 | $13.43 | $13.91 | $13.30 | $13.78 | 1 937 532 |
| Sep 15, 2021 | $13.88 | $14.86 | $13.75 | $13.80 | 1 374 466 |
| Sep 14, 2021 | $14.36 | $14.47 | $13.81 | $13.85 | 1 343 707 |
| Sep 13, 2021 | $14.37 | $14.41 | $14.19 | $14.34 | 1 347 042 |
| Sep 10, 2021 | $14.61 | $14.61 | $14.29 | $14.31 | 1 092 556 |
| Sep 09, 2021 | $14.39 | $14.66 | $14.29 | $14.54 | 2 074 129 |
| Sep 08, 2021 | $14.98 | $15.08 | $14.57 | $14.58 | 1 259 148 |
| Sep 07, 2021 | $15.20 | $15.27 | $14.95 | $15.04 | 1 383 280 |
| Sep 03, 2021 | $15.44 | $15.45 | $15.15 | $15.20 | 1 145 914 |
| Sep 02, 2021 | $15.50 | $15.50 | $15.29 | $15.38 | 1 269 671 |
| Sep 01, 2021 | $15.45 | $15.60 | $15.27 | $15.52 | 1 623 124 |
| Aug 31, 2021 | $15.47 | $15.61 | $15.28 | $15.36 | 2 473 258 |
| Aug 30, 2021 | $15.78 | $15.78 | $15.39 | $15.47 | 1 154 289 |
| Aug 27, 2021 | $15.41 | $15.79 | $15.29 | $15.79 | 1 508 523 |
| Aug 26, 2021 | $15.57 | $15.67 | $15.32 | $15.35 | 1 369 825 |
| Aug 25, 2021 | $16.10 | $16.11 | $15.57 | $15.57 | 1 922 280 |
| Aug 24, 2021 | $16.29 | $16.30 | $16.04 | $16.18 | 1 048 353 |
| Aug 23, 2021 | $15.93 | $16.25 | $15.89 | $16.21 | 1 468 656 |
| Aug 20, 2021 | $15.72 | $16.08 | $15.72 | $15.89 | 1 277 555 |
| Aug 19, 2021 | $16.62 | $16.68 | $15.83 | $15.85 | 1 552 883 |
| Aug 18, 2021 | $16.77 | $16.99 | $16.63 | $16.66 | 1 451 673 |
| Aug 17, 2021 | $16.85 | $16.86 | $16.61 | $16.82 | 1 825 712 |
| Aug 16, 2021 | $16.90 | $17.13 | $16.79 | $16.96 | 1 222 520 |
